Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.96 | 19.38 | 18.69 | 19.35 | 1,589,894 | +0.24(+1.26%) |
Apr 29, 2014 | 19.17 | 19.35 | 19.01 | 19.11 | 1,553,119 | +0.08(+0.44%) |
Apr 28, 2014 | 19.40 | 19.55 | 18.46 | 19.02 | 2,809,606 | -0.22(-1.16%) |
Apr 25, 2014 | 19.77 | 19.79 | 19.11 | 19.25 | 1,549,338 | -0.69(-3.48%) |
Apr 24, 2014 | 20.32 | 20.32 | 19.62 | 19.94 | 1,861,619 | -0.09(-0.46%) |
Apr 23, 2014 | 20.25 | 20.36 | 20.02 | 20.03 | 2,127,711 | -0.29(-1.45%) |
Apr 22, 2014 | 19.98 | 20.45 | 19.91 | 20.33 | 1,496,130 | +0.44(+2.23%) |
Apr 21, 2014 | 19.78 | 19.92 | 19.50 | 19.89 | 984,371 | +0.17(+0.85%) |
Apr 17, 2014 | 19.40 | 19.72 | 19.72 | 19.72 | 1,764,983 | +0.22(+1.11%) |
Apr 16, 2014 | 19.36 | 19.54 | 19.13 | 19.50 | 2,476,516 | +0.38(+2.00%) |
Apr 15, 2014 | 19.08 | 19.30 | 18.26 | 19.12 | 2,407,901 | +0.16(+0.85%) |
Apr 14, 2014 | 19.23 | 19.37 | 18.60 | 18.96 | 1,573,588 | +0.10(+0.53%) |
Apr 11, 2014 | 19.06 | 19.45 | 18.67 | 18.86 | 2,414,772 | -0.53(-2.74%) |
Apr 10, 2014 | 20.53 | 20.53 | 19.19 | 19.39 | 2,657,801 | -1.16(-5.65%) |
Apr 09, 2014 | 20.12 | 20.56 | 19.95 | 20.55 | 1,362,632 | +0.57(+2.85%) |
Apr 08, 2014 | 19.72 | 20.19 | 19.50 | 19.98 | 1,304,209 | +0.29(+1.48%) |
Apr 07, 2014 | 20.11 | 20.22 | 19.47 | 19.69 | 2,082,454 | -0.61(-3.02%) |
Apr 04, 2014 | 21.59 | 21.62 | 20.16 | 20.30 | 2,297,153 | -0.97(-4.55%) |
Apr 03, 2014 | 21.75 | 21.75 | 21.11 | 21.27 | 1,623,784 | -0.45(-2.08%) |
Apr 02, 2014 | 21.68 | 21.76 | 21.50 | 21.72 | 2,182,263 | +0.17(+0.78%) |
Apr 01, 2014 | 21.09 | 21.61 | 21.08 | 21.56 | 2,389,166 | +0.57(+2.70%) |
Mar 31, 2014 | 20.55 | 21.11 | 20.42 | 20.99 | 1,493,701 | +0.71(+3.50%) |
Mar 28, 2014 | 20.33 | 20.87 | 20.18 | 20.28 | 1,391,324 | -0.02(-0.12%) |
Mar 27, 2014 | 20.42 | 20.62 | 20.07 | 20.30 | 1,489,571 | -0.13(-0.62%) |
Mar 26, 2014 | 21.49 | 21.51 | 20.42 | 20.43 | 1,323,244 | -0.81(-3.79%) |
Mar 25, 2014 | 21.51 | 21.72 | 20.96 | 21.23 | 1,536,710 | -0.01(-0.05%) |
Mar 24, 2014 | 21.96 | 21.96 | 20.86 | 21.24 | 1,520,601 | -0.49(-2.24%) |
Mar 21, 2014 | 22.13 | 22.34 | 21.73 | 21.73 | 1,025,814 | -0.21(-0.96%) |
Mar 20, 2014 | 21.77 | 22.07 | 21.59 | 21.94 | 825,786 | +0.07(+0.31%) |
Mar 19, 2014 | 22.12 | 22.15 | 21.57 | 21.87 | 1,492,045 | -0.31(-1.40%) |
Mar 18, 2014 | 21.58 | 22.21 | 21.57 | 22.19 | 1,425,617 | +0.65(+3.01%) |
Mar 17, 2014 | 21.61 | 21.91 | 21.48 | 21.54 | 1,333,546 | +0.20(+0.92%) |
Mar 14, 2014 | 21.04 | 21.47 | 21.02 | 21.34 | 1,635,940 | +0.17(+0.78%) |
Mar 13, 2014 | 21.84 | 21.87 | 20.94 | 21.18 | 1,444,496 | -0.50(-2.29%) |
Mar 12, 2014 | 21.30 | 21.69 | 21.14 | 21.67 | 1,139,176 | +0.14(+0.64%) |
Mar 11, 2014 | 22.06 | 22.19 | 21.36 | 21.53 | 1,518,489 | -0.46(-2.09%) |
Mar 10, 2014 | 22.03 | 22.11 | 21.72 | 21.99 | 1,135,876 | -0.15(-0.69%) |
Mar 07, 2014 | 22.44 | 22.44 | 21.92 | 22.15 | 2,094,441 | -0.04(-0.20%) |
Mar 06, 2014 | 22.33 | 22.36 | 22.07 | 22.19 | 1,907,546 | -0.00(-0.02%) |
Mar 05, 2014 | 22.22 | 22.27 | 22.09 | 22.20 | 1,999,608 | -0.04(-0.19%) |
Mar 04, 2014 | 21.64 | 22.50 | 21.63 | 22.24 | 94,035,632 | +1.09(+5.17%) |
Mar 03, 2014 | 21.01 | 21.27 | 20.68 | 21.14 | 1,625,859 | -0.25(-1.15%) |
Feb 28, 2014 | 21.54 | 21.81 | 21.12 | 21.39 | 930,275 | -0.16(-0.75%) |
Feb 27, 2014 | 21.19 | 21.57 | 21.13 | 21.55 | 731,294 | +0.24(+1.12%) |
Feb 26, 2014 | 21.08 | 21.59 | 21.02 | 21.31 | 1,260,572 | +0.24(+1.13%) |
Feb 25, 2014 | 21.08 | 21.28 | 20.91 | 21.07 | 814,994 | +0.01(+0.03%) |
Feb 24, 2014 | 20.93 | 21.30 | 20.71 | 21.07 | 939,484 | +0.36(+1.72%) |
Feb 21, 2014 | 20.71 | 20.88 | 20.61 | 20.71 | 620,587 | +0.11(+0.53%) |
Feb 20, 2014 | 20.19 | 20.67 | 20.10 | 20.60 | 960,923 | +0.44(+2.16%) |
Feb 19, 2014 | 20.48 | 20.72 | 20.12 | 20.17 | 1,046,476 | -0.42(-2.06%) |
Feb 18, 2014 | 20.27 | 20.65 | 20.20 | 20.59 | 1,097,281 | +0.42(+2.06%) |
Feb 14, 2014 | 20.00 | 20.17 | 20.17 | 20.17 | 1,030,224 | +0.09(+0.45%) |
Feb 13, 2014 | 19.21 | 20.15 | 19.21 | 20.08 | 1,128,225 | +0.47(+2.39%) |
Feb 12, 2014 | 19.53 | 19.78 | 19.43 | 19.61 | 806,028 | +0.18(+0.93%) |
Feb 11, 2014 | 19.16 | 19.55 | 19.05 | 19.43 | 921,284 | +0.31(+1.64%) |
Feb 10, 2014 | 19.04 | 19.12 | 18.76 | 19.12 | 619,753 | +0.12(+0.63%) |
Feb 07, 2014 | 18.74 | 19.03 | 18.59 | 19.00 | 1,665,408 | +0.43(+2.29%) |
Feb 06, 2014 | 18.37 | 18.74 | 18.37 | 18.57 | 1,056,355 | +0.27(+1.45%) |
Feb 05, 2014 | 18.36 | 18.47 | 17.86 | 18.31 | 1,318,872 | -0.26(-1.40%) |
Feb 04, 2014 | 18.49 | 18.74 | 18.22 | 18.57 | 1,618,191 | +0.22(+1.18%) |
Feb 03, 2014 | 19.43 | 19.54 | 18.14 | 18.35 | 2,196,752 | -1.17(-6.01%) |
Jan 31, 2014 | 19.21 | 19.82 | 19.19 | 19.53 | 1,183,114 | -0.24(-1.19%) |
Jan 30, 2014 | 19.61 | 20.04 | 19.51 | 19.76 | 1,291,647 | +0.51(+2.64%) |
Jan 29, 2014 | 19.46 | 19.69 | 19.16 | 19.25 | 1,391,686 | -0.58(-2.91%) |
Jan 28, 2014 | 19.48 | 19.83 | 19.43 | 19.83 | 1,150,851 | +0.39(+2.03%) |
Jan 27, 2014 | 20.12 | 20.14 | 19.19 | 19.44 | 2,365,320 | -0.59(-2.93%) |
Jan 24, 2014 | 20.79 | 20.83 | 19.94 | 20.02 | 1,839,918 | -1.05(-4.99%) |
Jan 23, 2014 | 21.19 | 21.20 | 20.81 | 21.07 | 1,153,838 | -0.29(-1.37%) |
Jan 22, 2014 | 21.18 | 21.42 | 21.11 | 21.37 | 811,337 | +0.20(+0.95%) |
Jan 21, 2014 | 21.18 | 21.23 | 20.85 | 21.16 | 876,787 | +0.25(+1.21%) |
Jan 17, 2014 | 21.04 | 20.91 | 20.91 | 20.91 | 740,923 | -0.15(-0.69%) |
Jan 16, 2014 | 20.96 | 21.07 | 20.87 | 21.06 | 835,196 | +0.08(+0.38%) |
Jan 15, 2014 | 20.67 | 21.03 | 20.78 | 20.98 | 1,279,306 | +0.31(+1.50%) |
Jan 14, 2014 | 20.38 | 20.75 | 20.29 | 20.67 | 1,380,463 | +0.45(+2.21%) |
Jan 13, 2014 | 20.66 | 20.76 | 19.97 | 20.22 | 1,723,490 | -0.54(-2.59%) |
Jan 10, 2014 | 20.55 | 20.77 | 20.37 | 20.76 | 1,291,819 | +0.23(+1.10%) |
Jan 09, 2014 | 20.68 | 20.72 | 20.29 | 20.53 | 1,652,266 | +0.00(+0.01%) |
Jan 08, 2014 | 20.50 | 20.61 | 20.26 | 20.53 | 1,618,076 | +0.04(+0.20%) |
Jan 07, 2014 | 20.31 | 20.64 | 20.29 | 20.49 | 1,607,684 | +0.34(+1.67%) |
Jan 06, 2014 | 20.66 | 20.68 | 20.14 | 20.15 | 1,959,719 | -0.32(-1.55%) |
Jan 03, 2014 | 20.43 | 20.56 | 20.29 | 20.47 | 1,152,080 | +0.19(+0.92%) |
Jan 02, 2014 | 20.62 | 20.62 | 20.12 | 20.28 | 2,403,747 | -0.43(-2.07%) |
Dec 31, 2013 | 20.73 | 20.71 | 20.71 | 20.71 | 909,819 | +0.09(+0.41%) |
Dec 30, 2013 | 20.63 | 20.73 | 20.54 | 20.62 | 844,335 | -0.03(-0.17%) |
Dec 27, 2013 | 20.77 | 20.86 | 20.52 | 20.66 | 1,115,868 | -0.02(-0.11%) |
Dec 26, 2013 | 20.83 | 20.95 | 20.64 | 20.68 | 918,806 | +0.02(+0.11%) |
Dec 24, 2013 | 20.57 | 20.75 | 20.55 | 20.66 | 780,940 | +0.16(+0.78%) |
Dec 23, 2013 | 20.28 | 20.53 | 20.23 | 20.50 | 1,453,569 | +0.48(+2.42%) |
Dec 20, 2013 | 19.45 | 20.16 | 19.45 | 20.01 | 2,229,640 | +0.58(+2.98%) |
Dec 19, 2013 | 19.66 | 19.70 | 19.37 | 19.43 | 2,012,791 | -0.27(-1.35%) |
Dec 18, 2013 | 19.25 | 19.71 | 18.84 | 19.70 | 2,782,164 | +0.51(+2.64%) |
Dec 17, 2013 | 19.21 | 19.24 | 18.93 | 19.19 | 1,334,684 | -0.03(-0.16%) |
Dec 16, 2013 | 18.93 | 19.25 | 18.90 | 19.22 | 1,559,805 | +0.45(+2.38%) |
Dec 13, 2013 | 18.75 | 18.91 | 18.54 | 18.78 | 2,099,906 | +0.10(+0.53%) |
Dec 12, 2013 | 18.63 | 18.80 | 18.51 | 18.68 | 2,123,194 | +0.09(+0.50%) |
Dec 11, 2013 | 19.26 | 19.27 | 18.50 | 18.58 | 1,624,228 | -0.60(-3.15%) |
Dec 10, 2013 | 19.48 | 19.61 | 19.16 | 19.19 | 2,145,381 | -0.38(-1.95%) |
Dec 09, 2013 | 19.66 | 19.72 | 19.40 | 19.57 | 1,261,644 | -0.03(-0.16%) |
Dec 06, 2013 | 19.65 | 19.80 | 19.49 | 19.60 | 1,577,644 | +0.31(+1.61%) |
Dec 05, 2013 | 19.25 | 19.43 | 19.13 | 19.29 | 2,043,283 | +0.04(+0.23%) |
Dec 04, 2013 | 19.18 | 19.56 | 18.86 | 19.25 | 2,188,217 | -0.10(-0.54%) |
Dec 03, 2013 | 19.47 | 19.59 | 19.17 | 19.35 | 3,193,276 | -0.23(-1.19%) |
Dec 02, 2013 | 20.02 | 20.03 | 19.45 | 19.58 | 1,925,602 | -0.38(-1.93%) |
Nov 29, 2013 | 20.11 | 20.19 | 19.95 | 19.97 | 1,012,036 | +0.02(+0.12%) |
Nov 27, 2013 | 19.72 | 19.97 | 19.66 | 19.94 | 727,004 | +0.23(+1.19%) |
Nov 26, 2013 | 19.42 | 19.78 | 19.40 | 19.71 | 680,732 | +0.32(+1.64%) |
Nov 25, 2013 | 19.47 | 19.53 | 19.31 | 19.39 | 877,022 | +0.03(+0.18%) |
Nov 22, 2013 | 19.20 | 19.42 | 19.13 | 19.36 | 735,523 | +0.16(+0.81%) |
Nov 21, 2013 | 18.68 | 19.21 | 18.66 | 19.20 | 961,733 | +0.66(+3.58%) |
Nov 20, 2013 | 18.72 | 18.81 | 18.37 | 18.54 | 1,352,704 | -0.00(-0.01%) |
Nov 19, 2013 | 18.80 | 18.98 | 18.43 | 18.54 | 1,579,169 | -0.25(-1.31%) |
Nov 18, 2013 | 19.22 | 19.24 | 18.67 | 18.79 | 1,125,389 | -0.26(-1.34%) |
Nov 15, 2013 | 18.98 | 19.10 | 18.82 | 19.04 | 1,097,733 | +0.15(+0.80%) |
Nov 14, 2013 | 18.90 | 18.96 | 18.68 | 18.89 | 1,329,363 | +0.33(+1.76%) |
Nov 12, 2013 | 18.45 | 18.58 | 18.32 | 18.56 | 968,608 | +0.01(+0.07%) |
Nov 11, 2013 | 18.44 | 18.62 | 18.31 | 18.55 | 791,370 | +0.05(+0.26%) |
Nov 08, 2013 | 17.90 | 18.57 | 17.90 | 18.50 | 1,693,595 | +0.65(+3.64%) |
Nov 07, 2013 | 18.64 | 18.70 | 17.82 | 17.85 | 2,065,359 | -0.63(-3.38%) |
Nov 06, 2013 | 18.89 | 18.90 | 18.41 | 18.48 | 865,441 | -0.18(-0.98%) |
Nov 05, 2013 | 18.63 | 18.74 | 18.40 | 18.66 | 1,470,903 | -0.11(-0.58%) |
Nov 04, 2013 | 18.50 | 18.83 | 18.42 | 18.77 | 2,910,381 | +0.44(+2.38%) |
Nov 01, 2013 | 18.62 | 18.67 | 18.09 | 18.34 | 92,904,856 | -0.21(-1.14%) |
Oct 31, 2013 | 18.76 | 18.87 | 18.44 | 18.55 | 1,750,312 | -0.20(-1.08%) |
Oct 30, 2013 | 19.32 | 19.32 | 18.65 | 18.75 | 1,803,188 | -0.53(-2.75%) |
Oct 29, 2013 | 19.28 | 19.38 | 19.01 | 19.28 | 1,242,178 | +0.12(+0.60%) |
Oct 28, 2013 | 19.22 | 19.26 | 19.00 | 19.16 | 1,450,134 | -0.03(-0.13%) |
Oct 25, 2013 | 19.25 | 19.32 | 19.02 | 19.19 | 1,275,357 | +0.01(+0.06%) |
Oct 24, 2013 | 19.00 | 19.25 | 18.94 | 19.18 | 1,406,919 | +0.21(+1.12%) |
Oct 23, 2013 | 18.90 | 19.01 | 18.74 | 18.97 | 4,479,223 | -0.11(-0.60%) |
Oct 22, 2013 | 19.16 | 19.33 | 18.96 | 19.08 | 2,260,403 | +0.09(+0.49%) |
Oct 21, 2013 | 19.13 | 19.20 | 18.92 | 18.99 | 2,183,290 | -0.07(-0.38%) |
Oct 18, 2013 | 18.90 | 19.09 | 18.78 | 19.06 | 1,571,550 | +0.42(+2.26%) |
Oct 17, 2013 | 18.14 | 18.64 | 18.14 | 18.64 | 1,929,058 | +0.31(+1.71%) |
Oct 16, 2013 | 18.14 | 18.35 | 18.04 | 18.32 | 1,843,813 | +0.44(+2.45%) |
Oct 15, 2013 | 18.16 | 18.22 | 17.80 | 17.89 | 2,425,650 | -0.33(-1.82%) |
Oct 14, 2013 | 17.83 | 18.26 | 17.80 | 18.22 | 1,734,643 | +0.16(+0.89%) |
Oct 11, 2013 | 17.44 | 18.06 | 17.44 | 18.06 | 1,508,323 | +0.53(+3.04%) |
Oct 10, 2013 | 17.18 | 17.58 | 17.14 | 17.52 | 1,827,511 | +0.80(+4.79%) |
Oct 09, 2013 | 16.95 | 16.96 | 16.54 | 16.72 | 3,527,669 | -0.16(-0.92%) |
Oct 08, 2013 | 17.47 | 17.51 | 16.83 | 16.88 | 2,279,709 | -0.55(-3.16%) |
Oct 07, 2013 | 17.51 | 17.73 | 17.42 | 17.43 | 2,523,264 | -0.43(-2.42%) |
Oct 04, 2013 | 17.63 | 17.95 | 17.57 | 17.86 | 1,832,780 | +0.24(+1.38%) |
Oct 03, 2013 | 17.93 | 17.97 | 17.39 | 17.62 | 2,481,755 | -0.38(-2.14%) |
Oct 02, 2013 | 17.87 | 18.09 | 17.80 | 18.00 | 1,509,214 | -0.15(-0.83%) |
Oct 01, 2013 | 17.70 | 18.15 | 17.68 | 18.15 | 8,782,092 | +0.43(+2.42%) |
Sep 27, 2013 | 17.67 | 17.87 | 17.60 | 17.73 | 2,520,149 | -0.15(-0.86%) |
Sep 26, 2013 | 17.79 | 18.01 | 17.66 | 17.88 | 1,370,954 | +0.19(+1.06%) |
Sep 25, 2013 | 17.78 | 18.02 | 17.68 | 17.69 | 2,123,893 | -0.05(-0.27%) |
Sep 24, 2013 | 17.68 | 18.00 | 17.46 | 17.74 | 1,633,425 | +0.09(+0.52%) |
Sep 23, 2013 | 17.66 | 17.71 | 17.37 | 17.65 | 2,767,526 | +0.03(+0.17%) |
Sep 20, 2013 | 17.84 | 17.85 | 17.62 | 17.62 | 1,597,920 | -0.14(-0.78%) |
Sep 19, 2013 | 17.89 | 17.90 | 17.64 | 17.76 | 2,440,900 | -0.04(-0.25%) |
Sep 18, 2013 | 17.45 | 17.96 | 17.19 | 17.80 | 2,750,287 | +0.36(+2.08%) |
Sep 17, 2013 | 17.14 | 17.45 | 17.13 | 17.44 | 1,666,333 | +0.33(+1.93%) |
Sep 16, 2013 | 17.44 | 17.44 | 17.07 | 17.11 | 1,569,166 | +0.06(+0.37%) |
Sep 13, 2013 | 16.99 | 17.05 | 16.82 | 17.04 | 1,720,758 | +0.17(+0.98%) |
Sep 12, 2013 | 17.09 | 17.11 | 16.86 | 16.88 | 2,046,636 | -0.22(-1.31%) |
Sep 11, 2013 | 17.04 | 17.18 | 16.96 | 17.10 | 1,452,201 | +0.00(+0.03%) |
Sep 10, 2013 | 16.98 | 17.10 | 16.85 | 17.10 | 2,179,805 | +0.34(+2.02%) |
Sep 09, 2013 | 16.40 | 16.79 | 16.38 | 16.76 | 1,921,234 | +0.48(+2.96%) |
Sep 06, 2013 | 16.38 | 16.43 | 15.76 | 16.28 | 2,590,588 | +0.07(+0.42%) |
Sep 05, 2013 | 16.16 | 16.31 | 16.11 | 16.21 | 2,031,460 | +0.08(+0.48%) |
Sep 04, 2013 | 15.89 | 16.15 | 15.76 | 16.13 | 1,978,955 | +0.28(+1.78%) |
Sep 03, 2013 | 16.13 | 16.27 | 15.58 | 15.85 | 6,560,712 | +0.17(+1.07%) |
Aug 30, 2013 | 16.17 | 16.17 | 15.62 | 15.68 | 1,643,682 | -0.47(-2.92%) |
Aug 29, 2013 | 15.82 | 16.27 | 15.79 | 16.15 | 1,361,478 | +0.32(+2.03%) |
Aug 28, 2013 | 15.73 | 15.96 | 15.70 | 15.83 | 1,189,611 | +0.06(+0.40%) |
Aug 27, 2013 | 16.15 | 16.30 | 15.72 | 15.77 | 3,112,518 | -0.79(-4.76%) |
Aug 26, 2013 | 16.62 | 16.76 | 16.43 | 16.56 | 1,674,621 | +0.01(+0.09%) |
Aug 23, 2013 | 16.56 | 16.58 | 16.33 | 16.54 | 1,571,196 | +0.10(+0.62%) |
Aug 22, 2013 | 16.12 | 16.50 | 16.12 | 16.44 | 1,699,237 | +0.42(+2.61%) |
Aug 21, 2013 | 16.09 | 16.34 | 15.89 | 16.02 | 1,658,965 | -0.20(-1.26%) |
Aug 20, 2013 | 15.81 | 16.28 | 15.79 | 16.23 | 1,646,258 | +0.48(+3.04%) |
Aug 19, 2013 | 16.08 | 16.15 | 15.75 | 15.75 | 1,646,447 | -0.36(-2.21%) |
Aug 16, 2013 | 16.14 | 16.31 | 16.06 | 16.10 | 1,800,172 | -0.14(-0.85%) |
Aug 15, 2013 | 16.46 | 16.49 | 16.16 | 16.24 | 2,548,931 | -0.62(-3.67%) |
Aug 14, 2013 | 17.00 | 17.04 | 16.85 | 16.86 | 1,622,629 | -0.13(-0.76%) |
Aug 13, 2013 | 17.05 | 17.05 | 16.77 | 16.99 | 1,601,224 | -0.05(-0.27%) |
Aug 12, 2013 | 16.62 | 17.04 | 16.62 | 17.03 | 1,528,944 | +0.19(+1.14%) |
Aug 09, 2013 | 16.83 | 17.02 | 16.69 | 16.84 | 2,724,694 | -0.02(-0.12%) |
Aug 08, 2013 | 16.95 | 17.04 | 16.72 | 16.86 | 1,453,631 | +0.11(+0.65%) |
Aug 07, 2013 | 16.89 | 16.96 | 16.68 | 16.75 | 2,211,472 | -0.25(-1.46%) |
Aug 06, 2013 | 17.24 | 17.27 | 16.90 | 17.00 | 1,429,439 | -0.34(-1.95%) |
Aug 05, 2013 | 17.21 | 17.37 | 17.15 | 17.34 | 1,400,118 | +0.10(+0.61%) |
Aug 02, 2013 | 17.09 | 17.26 | 17.04 | 17.23 | 1,861,927 | +0.03(+0.18%) |
Aug 01, 2013 | 17.08 | 17.28 | 17.03 | 17.20 | 5,986,198 | +0.45(+2.69%) |
Jul 31, 2013 | 16.82 | 17.07 | 16.73 | 16.75 | 2,280,781 | +0.05(+0.32%) |
Jul 30, 2013 | 16.77 | 16.81 | 16.58 | 16.70 | 988,185 | +0.03(+0.19%) |
Jul 29, 2013 | 16.81 | 16.94 | 16.54 | 16.67 | 1,863,279 | -0.23(-1.38%) |
Jul 26, 2013 | 16.84 | 16.91 | 16.65 | 16.90 | 1,663,411 | -0.11(-0.67%) |
Jul 25, 2013 | 16.68 | 17.07 | 16.66 | 17.01 | 1,597,833 | +0.29(+1.73%) |
Jul 24, 2013 | 17.16 | 17.18 | 16.69 | 16.73 | 2,115,563 | -0.29(-1.70%) |
Jul 23, 2013 | 17.15 | 17.17 | 16.95 | 17.01 | 1,790,157 | -0.03(-0.17%) |
Jul 22, 2013 | 16.96 | 17.11 | 16.91 | 17.04 | 2,402,251 | +0.10(+0.62%) |
Jul 19, 2013 | 16.89 | 16.97 | 16.78 | 16.94 | 1,594,229 | +0.01(+0.06%) |
Jul 18, 2013 | 16.78 | 17.05 | 16.77 | 16.93 | 2,072,316 | +0.26(+1.54%) |
Jul 17, 2013 | 16.76 | 16.85 | 16.63 | 16.67 | 1,667,245 | +0.12(+0.71%) |
Jul 16, 2013 | 16.74 | 16.76 | 16.50 | 16.55 | 1,561,901 | -0.16(-0.98%) |
Jul 15, 2013 | 16.54 | 16.76 | 16.50 | 16.72 | 2,394,295 | +0.24(+1.48%) |
Jul 12, 2013 | 16.38 | 16.58 | 16.38 | 16.47 | 2,461,578 | +0.09(+0.53%) |
Jul 11, 2013 | 16.36 | 16.41 | 16.21 | 16.39 | 2,009,479 | +0.39(+2.47%) |
Jul 10, 2013 | 15.92 | 16.03 | 15.83 | 15.99 | 1,660,633 | +0.07(+0.46%) |
Jul 09, 2013 | 15.81 | 15.97 | 15.81 | 15.92 | 2,042,580 | +0.30(+1.90%) |
Jul 08, 2013 | 15.62 | 15.73 | 15.56 | 15.62 | 1,725,426 | +0.12(+0.75%) |
Jul 05, 2013 | 15.41 | 15.51 | 15.08 | 15.51 | 2,324,641 | +0.42(+2.77%) |
Jul 03, 2013 | 14.90 | 15.18 | 14.87 | 15.09 | 1,213,437 | +0.07(+0.47%) |
Jul 02, 2013 | 15.03 | 15.24 | 14.82 | 15.02 | 3,748,647 | -0.01(-0.08%) |
Jul 01, 2013 | 14.76 | 15.18 | 14.76 | 15.03 | 10,349,546 | +0.45(+3.11%) |
Jun 28, 2013 | 14.68 | 14.84 | 14.54 | 14.58 | 3,516,985 | +0.29(+2.03%) |
Jun 26, 2013 | 14.42 | 14.44 | 14.17 | 14.29 | 1,958,428 | +0.12(+0.88%) |
Jun 25, 2013 | 14.16 | 14.21 | 13.94 | 14.16 | 3,084,821 | +0.24(+1.71%) |
Jun 24, 2013 | 13.95 | 14.12 | 13.63 | 13.92 | 3,744,053 | -0.29(-2.07%) |
Jun 21, 2013 | 14.17 | 14.32 | 13.89 | 14.22 | 3,977,019 | +0.03(+0.22%) |
Jun 20, 2013 | 14.50 | 14.54 | 14.07 | 14.19 | 3,681,636 | -0.77(-5.13%) |
Jun 19, 2013 | 15.34 | 15.39 | 14.94 | 14.95 | 3,773,402 | -0.38(-2.46%) |
Jun 18, 2013 | 15.05 | 15.42 | 15.03 | 15.33 | 2,262,445 | +0.35(+2.34%) |
Jun 17, 2013 | 15.06 | 15.14 | 14.81 | 14.98 | 2,906,415 | +0.17(+1.13%) |
Jun 14, 2013 | 14.98 | 15.08 | 14.71 | 14.81 | 3,306,970 | -0.21(-1.43%) |
Jun 13, 2013 | 14.51 | 15.10 | 14.41 | 15.03 | 3,028,666 | +0.50(+3.43%) |
Jun 12, 2013 | 14.99 | 15.04 | 14.48 | 14.53 | 4,241,688 | -0.27(-1.83%) |
Jun 11, 2013 | 14.79 | 15.04 | 14.55 | 14.80 | 4,251,004 | -0.34(-2.22%) |
Jun 10, 2013 | 15.09 | 15.14 | 14.86 | 15.13 | 2,231,760 | +0.19(+1.25%) |
Jun 07, 2013 | 14.88 | 15.04 | 14.69 | 14.95 | 3,099,290 | +0.21(+1.45%) |
Jun 06, 2013 | 14.41 | 14.73 | 14.23 | 14.73 | 5,378,732 | +0.32(+2.21%) |
Jun 05, 2013 | 14.78 | 14.81 | 14.35 | 14.41 | 5,512,895 | -0.43(-2.87%) |
Jun 04, 2013 | 15.11 | 15.27 | 14.59 | 14.84 | 19,879,322 | -0.25(-1.65%) |
Jun 03, 2013 | 14.95 | 15.14 | 14.61 | 15.09 | 75,945,120 | +0.26(+1.77%) |
May 31, 2013 | 15.01 | 15.20 | 14.82 | 14.82 | 1,643,123 | -0.34(-2.26%) |
May 30, 2013 | 15.05 | 15.23 | 14.99 | 15.17 | 1,485,889 | +0.19(+1.30%) |
May 29, 2013 | 15.07 | 15.15 | 14.71 | 14.97 | 2,337,898 | -0.28(-1.82%) |
May 28, 2013 | 15.27 | 15.53 | 15.06 | 15.25 | 2,573,818 | +0.40(+2.67%) |
May 24, 2013 | 14.68 | 14.88 | 14.52 | 14.85 | 1,391,180 | -0.01(-0.10%) |
May 23, 2013 | 14.48 | 14.87 | 14.45 | 14.87 | 2,422,153 | +0.04(+0.30%) |
May 22, 2013 | 15.33 | 15.63 | 14.63 | 14.82 | 2,755,391 | -0.46(-3.02%) |
May 21, 2013 | 15.27 | 15.37 | 15.18 | 15.29 | 1,270,060 | +0.02(+0.11%) |
May 20, 2013 | 15.13 | 15.39 | 15.12 | 15.27 | 1,765,229 | +0.05(+0.34%) |
May 17, 2013 | 15.02 | 15.23 | 14.99 | 15.22 | 1,170,481 | +0.33(+2.21%) |
May 16, 2013 | 14.92 | 15.07 | 14.83 | 14.89 | 2,068,967 | -0.09(-0.58%) |
May 15, 2013 | 14.86 | 15.10 | 14.82 | 14.98 | 1,738,855 | +0.45(+3.10%) |
May 13, 2013 | 14.53 | 14.63 | 14.44 | 14.53 | 1,287,731 | -0.04(-0.25%) |
May 10, 2013 | 14.36 | 14.58 | 14.33 | 14.56 | 1,919,167 | +0.25(+1.75%) |
May 09, 2013 | 14.40 | 14.46 | 14.24 | 14.31 | 1,675,789 | -0.13(-0.88%) |
May 08, 2013 | 14.28 | 14.44 | 14.21 | 14.44 | 2,105,614 | +0.10(+0.70%) |
May 07, 2013 | 14.16 | 14.35 | 14.05 | 14.34 | 2,220,012 | +0.22(+1.55%) |
May 06, 2013 | 13.97 | 14.15 | 13.93 | 14.12 | 1,695,090 | +0.19(+1.36%) |
May 03, 2013 | 13.87 | 14.11 | 13.51 | 13.93 | 2,844,540 | +0.42(+3.10%) |
May 02, 2013 | 13.25 | 13.57 | 13.20 | 13.51 | 3,391,850 | +0.41(+3.16%) |